CTCP Viglacera Tiên Sơn (vit)

26.50
-0.40
(-1.49%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		3.30 13.98% 360,600 -200 -0.0
21.60
26.90
26.50
2 tháng
(2026-07-20) 		0.50 1.89% 435,000 -200 -0.0
21.60
28.20
26.50
3 tháng
(2026-06-19) 		2.32 9.45% 1,245,800 -400 -0.0
21.60
28.29
26.50
6 tháng
(2026-03-23) 		4.31 19.07% 1,663,100 -3,900 -0.1
21.36
28.29
26.50
12 tháng
(2025-09-22) 		9.13 51.37% 2,200,300 -5,300 -0.1
15.97
28.29
26.50
24 tháng
(2024-09-27) 		9 50.28% 3,117,247 -13,100 -0.3
13.87
28.29
26.50
36 tháng
(2023-10-03) 		12.04 81.02% 4,817,805 -64,867 -1.2
11.99
28.29
26.50
60 tháng
(2021-10-13) 		13.79 105.14% 11,939,561 -130,476 -2.5
11.99
28.29
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
16.91
 0 16.91 16.91 16.91 0 0 0
10/01/2024
16.91
 0 16.91 16.91 16.91 0 0 0
09/01/2024
16.91
 22 16.91 16.91 16.91 0 0 0
08/01/2024
16.91
 0 16.91 16.91 16.91 0 0 0
05/01/2024
16.91
 0 16.91 16.91 16.91 0 0 0
04/01/2024
16.91
 0 16.91 16.91 16.91 0 0 0
03/01/2024
16.91
 0 16.91 16.91 16.91 0 0 0
02/01/2024
16.91
 0 16.91 16.91 16.91 0 0 0
01/01/2024
16.91
 68,100 15.66 16.91 15.66 0 0 0
29/12/2023
16.91
 68,100 15.66 16.91 15.66 0 0 0
28/12/2023
16.83
 103,405 15.66 16.83 15.66 0 0 0
27/12/2023
16.56
 37,506 14.86 16.56 14.86 0 0 0
26/12/2023
16.20
 32,000 16.20 16.20 16.20 0 0 0
25/12/2023
15.57
 0 15.57 15.57 15.57 0 0 0
22/12/2023
15.93
 0 15.93 15.93 15.93 0 0 0
21/12/2023
15.93
 500 15.57 15.93 15.57 0 0 0
20/12/2023
15.66
 5,000 15.66 15.66 15.66 0 0 0
19/12/2023
14.86
 15,401 14.23 14.86 13.69 0 0 0
18/12/2023
14.23
 6,106 13.42 14.23 13.42 0 6 -0.0
15/12/2023
13.16
 10,200 13.16 13.16 11.37 0 0 0
14/12/2023
11.99
 104 11.99 11.99 11.99 0 0 0
13/12/2023
12.98
 0 12.98 12.98 12.98 0 0 0
12/12/2023
12.98
 0 12.98 12.98 12.98 0 0 0
11/12/2023
12.98
 0 12.98 12.98 12.98 0 0 0
08/12/2023
12.98
 0 12.98 12.98 12.98 0 0 0
07/12/2023
12.98
 2,400 13.25 13.25 12.98 0 0 0
06/12/2023
12.71
 0 12.71 12.71 12.71 0 0 0
05/12/2023
12.71
 310 11.99 12.98 11.99 0 0 0
04/12/2023
12.89
 232 13.25 13.25 12.89 0 0 0
01/12/2023
16.20
 3,500 16.20 16.20 16.20 0 0 0
30/11/2023
13.60
 0 13.60 13.60 13.60 0 0 0
29/11/2023
13.60
 500 12.80 13.60 12.80 0 0 0
28/11/2023
12.62
 200 11.81 12.62 11.81 0 0 0
27/11/2023
12.80
 0 12.80 12.80 12.80 0 0 0
24/11/2023
12.80
 3,000 12.80 12.80 12.80 0 0 0
23/11/2023
12.62
 0 12.62 12.62 12.62 0 0 0
22/11/2023
12.62
 3 12.62 12.62 12.62 0 0 0
21/11/2023
12.62
 2,679 13.07 13.16 12.62 0 0 0
20/11/2023
12.89
 300 13.42 13.42 12.89 0 0 0
17/11/2023
13.51
 46 13.51 13.51 13.51 0 0 0
16/11/2023
13.51
 500 12.98 13.51 12.98 0 0 0
15/11/2023
13.42
 2,800 12.89 13.42 12.89 0 0 0
14/11/2023
12.26
 427 13.42 13.42 12.26 0 0 0
13/11/2023
13.42
 155 13.42 13.42 13.42 0 0 0
10/11/2023
13.25
 4,500 11.90 13.42 11.90 0 0 0
09/11/2023
12.98
 100 12.98 12.98 12.98 0 0 0
08/11/2023
12.89
 1 12.89 12.89 12.89 0 0 0
07/11/2023
16.91
 196 16.91 16.91 16.91 0 0 0
06/11/2023
13.42
 5,100 12.80 13.42 12.53 0 0 0
03/11/2023
13.69
 340 13.69 13.69 13.69 0 0 0
02/11/2023
12.62
 300 12.71 12.71 12.62 0 0 0
01/11/2023
13.34
 508 13.42 13.42 11.37 100 0 0.0
31/10/2023
12.35
 1,002 13.42 13.42 12.35 0 0 0
30/10/2023
13.42
 600 13.42 13.42 13.34 0 0 0
27/10/2023
22.28
 11,400 21.39 22.37 21.39 0 200 -0.0
26/10/2023
13.16
 1,100 13.07 13.25 13.07 0 0 0
25/10/2023
14.32
 0 14.32 14.32 14.32 0 0 0
24/10/2023
14.32
 0 14.32 14.32 14.32 0 0 0
23/10/2023
14.32
 0 14.32 14.32 14.32 0 0 0
20/10/2023
14.32
 800 14.32 14.32 14.32 0 0 0
19/10/2023
14.50
 100 14.50 14.50 14.50 0 0 0
18/10/2023
13.87
 290 13.96 13.96 13.87 0 90 -0.0
17/10/2023
13.96
 100 13.96 13.96 13.96 0 0 0
16/10/2023
13.96
 0 13.96 13.96 13.96 0 0 0
13/10/2023
13.96
 0 13.96 13.96 13.96 0 0 0
12/10/2023
13.96
 5,001 13.96 13.96 13.96 0 0 0
11/10/2023
13.87
 0 13.87 13.87 13.87 0 0 0
10/10/2023
13.87
 0 13.87 13.87 13.87 0 0 0
09/10/2023
13.87
 700 13.87 13.87 13.87 0 0 0
06/10/2023
14.95
 0 14.95 14.95 14.95 0 0 0
05/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
05/10/2023
14.95
 1,500 14.95 14.95 14.95 0 0 0
04/10/2023
14.95
 220 14.86 14.95 14.86 0 0 0
03/10/2023
14.86
 0 14.86 14.86 14.86 0 0 0
02/10/2023
14.86
 6,700 15.29 15.29 14.86 0 0 0
29/09/2023
16.40
 63,600 15.37 16.40 14.26 0 0 0
28/09/2023
15.46
 22,300 15.46 15.46 15.46 0 0 0
27/09/2023
14.18
 1,300 14.18 14.18 14.18 0 0 0
26/09/2023
14.26
 1 14.26 14.26 14.26 0 0 0
25/09/2023
14.26
 100 14.26 14.26 14.26 0 0 0
22/09/2023
13.84
 11,900 13.84 13.92 13.84 0 0 0
21/09/2023
13.92
 8,500 14.01 14.01 13.92 0 0 0
20/09/2023
14.01
 8,900 14.01 14.01 14.01 0 0 0
19/09/2023
21.27
 11,400 20.41 21.35 20.41 0 200 -0.0
18/09/2023
14.01
 16,900 14.09 14.09 13.92 0 0 0
15/09/2023
21.27
 11,400 20.41 21.35 20.41 0 200 -0.0
14/09/2023
13.92
 3,200 14.43 14.43 13.92 0 0 0
13/09/2023
14.43
 3,200 14.43 14.52 14.43 0 0 0
12/09/2023
14.43
 3,400 13.92 14.43 13.92 0 0 0
11/09/2023
13.92
 600 13.92 13.92 13.92 0 0 0
08/09/2023
14.26
 800 14.18 14.26 14.18 0 0 0
07/09/2023
14.18
 4,100 13.92 14.18 13.92 0 0 0
06/09/2023
13.84
 5,100 14.52 14.52 13.84 0 0 0
05/09/2023
14.43
 5,209 14.69 14.69 14.43 0 0 0
04/09/2023
16.23
 0 16.23 16.23 16.23 0 0 0
01/09/2023
15.54
 100 15.54 15.54 15.54 0 0 0
31/08/2023
14.69
 7,600 14.60 14.69 14.52 0 0 0
30/08/2023
14.43
 10,900 14.69 14.69 14.26 0 0 0
29/08/2023
14.43
 1,709 14.52 14.52 14.43 0 0 0
28/08/2023
14.18
 1 14.18 14.18 14.18 0 0 0
25/08/2023
21.27
 11,400 20.41 21.35 20.41 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |